6135 (株)牧野フライス製作所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-216,7606,7606,6506,67087,4006,670
2024-05-206,5106,7506,4906,730185,8006,730
2024-05-176,3306,6006,3106,530128,9006,530
2024-05-166,3106,3406,2606,30062,6006,300
2024-05-156,3006,4406,3006,38073,2006,380
2024-05-146,3506,3506,2306,25075,6006,250
2024-05-136,4006,4206,2606,34064,7006,340
2024-05-106,4906,5506,4406,46054,5006,460
2024-05-096,4306,4906,3906,39051,5006,390
2024-05-086,4206,4706,3206,40088,6006,400
2024-05-076,5206,5806,3206,420111,0006,420
2024-05-026,1906,4406,1906,440204,9006,440
2024-05-016,4606,4806,2106,220143,9006,220
2024-04-306,3206,4406,2506,360120,4006,360
2024-04-266,2306,3306,1706,32068,7006,320
2024-04-256,2506,2506,1306,17070,2006,170
2024-04-246,1506,3506,1506,29075,4006,290
2024-04-236,1806,1906,0906,14034,7006,140
2024-04-226,1606,1906,0806,11079,5006,110
2024-04-196,1606,1706,0206,07070,6006,070
2024-04-186,1406,2806,1206,26042,5006,260
2024-04-176,2006,2206,1006,15060,2006,150
2024-04-166,2606,2806,1406,17052,3006,170
2024-04-156,2706,3206,2306,32036,5006,320
2024-04-126,3506,3906,3206,35042,7006,350
2024-04-116,2906,3406,2606,33051,1006,330
2024-04-106,2506,3306,2506,28043,0006,280
2024-04-096,2606,3306,2106,30041,6006,300
2024-04-086,2506,2706,1606,26065,8006,260
2024-04-056,1406,1706,0706,15084,8006,150
2024-04-046,2806,3406,2206,270101,7006,270
2024-04-036,1906,2406,1506,19053,2006,190
2024-04-026,2306,2906,1606,20087,9006,200
2024-04-016,2506,2706,1206,190106,2006,190
2024-03-296,2506,2906,2206,26059,8006,260
2024-03-286,2906,3506,2506,27072,5006,270
2024-03-276,2306,3506,2306,320112,9006,320
2024-03-266,2606,3106,1906,200104,0006,200
2024-03-256,2606,3106,1906,22091,5006,220
2024-03-226,3006,3006,2206,26081,7006,260
2024-03-216,2306,3106,2206,26098,7006,260
2024-03-196,1306,1806,0906,13083,1006,130
2024-03-186,0806,1806,0506,140106,1006,140
2024-03-156,0006,0806,0006,03090,3006,030
2024-03-145,9206,0605,9006,060106,7006,060
2024-03-135,9805,9805,8305,91074,2005,910
2024-03-125,8305,9605,8005,950127,1005,950
2024-03-115,9406,0305,7405,800118,2005,800
2024-03-085,8906,0005,8605,950118,6005,950
2024-03-076,0906,1005,9505,99098,5005,990
2024-03-065,9906,1205,9606,11091,4006,110
2024-03-055,9506,0505,9306,00097,4006,000
2024-03-046,0006,0005,9105,970102,8005,970
2024-03-015,9105,9705,8605,90084,2005,900
2024-02-295,8505,9105,8005,840160,3005,840
2024-02-286,0606,0805,8605,910149,0005,910
2024-02-276,1006,2106,0906,150100,9006,150
2024-02-266,0206,1806,0206,140117,4006,140
2024-02-225,9505,9805,8805,95078,9005,950
2024-02-215,8505,9605,8505,94066,2005,940
2024-02-205,7905,9105,7605,89071,2005,890
2024-02-195,7405,7905,7405,77059,6005,770
2024-02-165,6705,7805,6505,73085,4005,730
2024-02-155,6705,7105,5605,600104,3005,600
2024-02-145,8005,8005,5905,620114,6005,620
2024-02-135,7905,8305,6805,810126,2005,810
2024-02-095,7005,8305,7005,740112,0005,740
2024-02-085,7305,7705,6605,75098,7005,750
2024-02-075,7005,7605,6805,71090,2005,710
2024-02-065,7805,7805,6805,720126,6005,720
2024-02-055,9805,9805,8205,82089,3005,820
2024-02-025,8505,9605,7805,920133,6005,920
2024-02-015,9305,9305,6705,880297,8005,880
2024-01-315,9906,0305,9306,020178,9006,020
2024-01-305,9505,9905,9105,980110,9005,980
2024-01-295,9906,0105,9405,97095,3005,970
2024-01-266,0306,0305,9105,950137,0005,950
2024-01-255,9406,0505,9206,050114,2006,050
2024-01-245,9806,0005,9105,91085,3005,910
2024-01-236,0406,0605,9806,020117,5006,020
2024-01-226,0106,0705,9906,020120,6006,020
2024-01-195,9706,0005,9505,99084,0005,990
2024-01-185,8805,9805,8705,93061,5005,930
2024-01-175,9806,1005,8805,880184,0005,880
2024-01-166,0306,0505,9206,01094,1006,010
2024-01-155,9306,0105,9105,98078,3005,980
2024-01-126,0106,0105,8905,930123,3005,930
2024-01-116,0106,0205,9205,930111,7005,930
2024-01-105,9406,0105,9205,96062,3005,960
2024-01-095,9505,9605,8905,95075,3005,950
2024-01-055,8805,8905,8505,87059,4005,870
2024-01-045,8005,8705,6905,85081,8005,850

分割・併合履歴 : [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株